ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 0.0380 0.0380 0.0310 0.0310 4,500 -0.01(-20.51%)
Apr 07, 2026 0.0390 0.0390 0.0350 0.0390 21,000 +0.00(+0.26%)
Apr 06, 2026 0.0390 0.0390 0.0389 0.0389 7,541 -0.00(-0.26%)
Apr 02, 2026 0.0345 0.0390 0.0300 0.0390 44,160 +0.01(+30.00%)
Apr 01, 2026 0.0300 0.0300 0.0300 0.0300 657 -0.01(-23.08%)
Mar 31, 2026 0.0390 0.0390 0.0293 0.0390 19,540 +0.00(+0.00%)
Mar 30, 2026 0.0293 0.0390 0.0293 0.0390 15,300 +0.00(+0.00%)
Mar 27, 2026 0.0390 0.0390 0.0390 0.0390 7,700 +0.00(+0.00%)
Mar 26, 2026 0.0170 0.0390 0.0170 0.0390 23,000 +0.00(+0.00%)
Mar 25, 2026 0.0170 0.0390 0.0170 0.0390 4,230 +0.01(+30.87%)
Mar 24, 2026 0.0298 0.0298 0.0298 0.0298 1,000 -0.00(-0.67%)
Mar 18, 2026 0.0300 0 -0.00(-6.25%)
Mar 16, 2026 0.0320 45 -0.00(-6.98%)
Mar 13, 2026 0.0284 0.0344 0.0284 0.0344 2,000 +0.02(+94.35%)
Mar 11, 2026 0.0177 0 -0.01(-37.23%)
Mar 09, 2026 0.0282 0 -0.01(-25.79%)
Mar 06, 2026 0.0285 0.0380 0.0285 0.0380 20,601 -0.00(-2.56%)
Mar 04, 2026 0.0390 0 +0.00(+0.00%)
Mar 03, 2026 0.0390 0.0390 0.0200 0.0390 7,520 +0.00(+11.43%)
Mar 02, 2026 0.0350 0.0350 0.0195 0.0350 6,000 +0.00(+0.00%)
Feb 27, 2026 0.0170 0.0350 0.0170 0.0350 14,670 -0.00(-4.37%)
Feb 25, 2026 0.0366 0 +0.01(+39.16%)
Feb 24, 2026 0.0176 0.0389 0.0176 0.0263 1,700 -0.01(-32.56%)
Feb 23, 2026 0.0170 0.0390 0.0046 0.0390 87,311 -0.00(-2.50%)
Feb 19, 2026 0.0400 0 +0.00(+2.56%)
Feb 18, 2026 0.0400 0.0400 0.0390 0.0390 3,200 +0.00(+0.00%)
Feb 17, 2026 0.0357 0.0400 0.0022 0.0390 68,213 -0.00(-2.50%)
Feb 13, 2026 0.0400 0.0400 0.0400 0.0400 6,250 +0.00(+0.00%)
Feb 12, 2026 0.0350 0.0400 0.0211 0.0400 71,700 +0.00(+0.00%)
Feb 11, 2026 0.0400 0.0400 0.0211 0.0400 17,100 +0.02(+87.79%)
Feb 10, 2026 0.0389 0.0400 0.0025 0.0213 35,503 -0.02(-46.75%)
Feb 09, 2026 0.0250 0.0400 0.0202 0.0400 9,175 +0.00(+12.68%)
Feb 06, 2026 0.0275 0.0400 0.0010 0.0355 79,315 +0.00(+7.58%)
Feb 05, 2026 0.0330 0.0330 0.0330 0.0330 36,800 -0.00(-5.71%)
Feb 04, 2026 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.